Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.83 | 25.12 | 24.73 | 25.08 | 2,326,356 | +0.47(+1.92%) |
Dec 30, 2019 | 24.93 | 25.02 | 24.57 | 24.61 | 1,911,875 | +0.18(+0.73%) |
Dec 27, 2019 | 24.37 | 24.43 | 24.31 | 24.43 | 1,016,087 | -0.06(-0.23%) |
Dec 26, 2019 | 24.59 | 24.71 | 24.47 | 24.48 | 1,013,546 | -0.13(-0.54%) |
Dec 24, 2019 | 24.88 | 25.03 | 24.52 | 24.62 | 455,451 | -0.14(-0.56%) |
Dec 23, 2019 | 24.60 | 24.90 | 24.55 | 24.76 | 1,875,965 | +0.11(+0.46%) |
Dec 20, 2019 | 24.83 | 24.92 | 24.64 | 24.64 | 984,797 | -0.11(-0.46%) |
Dec 19, 2019 | 24.87 | 24.97 | 24.57 | 24.76 | 1,374,797 | -0.03(-0.11%) |
Dec 18, 2019 | 24.48 | 24.87 | 24.45 | 24.78 | 1,882,747 | +0.39(+1.62%) |
Dec 17, 2019 | 24.18 | 24.54 | 24.14 | 24.39 | 1,045,987 | +0.04(+0.15%) |
Dec 16, 2019 | 24.11 | 24.46 | 24.10 | 24.35 | 1,718,382 | +0.46(+1.93%) |
Dec 13, 2019 | 24.23 | 24.53 | 23.70 | 23.89 | 4,027,682 | -0.57(-2.34%) |
Dec 12, 2019 | 23.88 | 24.76 | 23.85 | 24.46 | 5,102,125 | +0.77(+3.25%) |
Dec 11, 2019 | 23.85 | 23.87 | 23.56 | 23.69 | 1,680,558 | -0.39(-1.60%) |
Dec 10, 2019 | 23.86 | 24.14 | 23.82 | 24.08 | 1,138,739 | +0.04(+0.16%) |
Dec 09, 2019 | 23.95 | 24.09 | 23.90 | 24.04 | 1,185,170 | -0.14(-0.58%) |
Dec 06, 2019 | 24.26 | 24.33 | 23.92 | 24.18 | 1,244,318 | +0.28(+1.18%) |
Dec 05, 2019 | 24.04 | 24.08 | 23.80 | 23.90 | 1,355,517 | +0.23(+0.95%) |
Dec 04, 2019 | 23.49 | 23.87 | 23.46 | 23.67 | 1,271,735 | +0.46(+1.98%) |
Dec 03, 2019 | 23.60 | 23.65 | 23.01 | 23.21 | 2,947,877 | -1.01(-4.15%) |
Dec 02, 2019 | 24.07 | 24.35 | 23.97 | 24.22 | 2,804,332 | +0.66(+2.79%) |
Nov 29, 2019 | 23.49 | 23.81 | 23.49 | 23.56 | 1,057,123 | +0.07(+0.28%) |
Nov 27, 2019 | 23.52 | 23.58 | 23.43 | 23.50 | 1,061,271 | +0.13(+0.56%) |
Nov 26, 2019 | 23.39 | 23.40 | 23.29 | 23.36 | 973,458 | -0.25(-1.08%) |
Nov 25, 2019 | 23.60 | 23.66 | 23.53 | 23.62 | 984,234 | -0.14(-0.59%) |
Nov 22, 2019 | 23.66 | 23.82 | 23.62 | 23.76 | 805,260 | -0.04(-0.16%) |
Nov 21, 2019 | 23.86 | 24.00 | 23.68 | 23.80 | 2,189,624 | +0.26(+1.12%) |
Nov 20, 2019 | 23.77 | 23.79 | 23.50 | 23.53 | 1,378,566 | -0.49(-2.04%) |
Nov 19, 2019 | 24.26 | 24.28 | 23.97 | 24.02 | 1,214,667 | -0.39(-1.58%) |
Nov 18, 2019 | 24.33 | 24.45 | 24.20 | 24.41 | 1,857,773 | -0.11(-0.46%) |
Nov 15, 2019 | 24.61 | 24.61 | 24.35 | 24.52 | 1,559,998 | +0.08(+0.35%) |
Nov 14, 2019 | 24.47 | 24.52 | 24.25 | 24.44 | 2,071,460 | -0.50(-2.00%) |
Nov 13, 2019 | 24.83 | 25.07 | 24.76 | 24.93 | 4,232,282 | -0.32(-1.27%) |
Nov 12, 2019 | 25.39 | 25.59 | 25.16 | 25.25 | 1,507,515 | -0.18(-0.70%) |
Nov 11, 2019 | 25.36 | 25.62 | 25.31 | 25.43 | 830,792 | +0.25(+1.01%) |
Nov 08, 2019 | 25.43 | 25.57 | 25.14 | 25.18 | 2,097,547 | -0.13(-0.52%) |
Nov 07, 2019 | 25.02 | 25.69 | 25.00 | 25.31 | 4,611,874 | +0.88(+3.62%) |
Nov 06, 2019 | 24.41 | 24.66 | 24.28 | 24.43 | 1,982,644 | -0.28(-1.14%) |
Nov 05, 2019 | 24.70 | 24.88 | 24.63 | 24.71 | 2,534,271 | +0.54(+2.22%) |
Nov 04, 2019 | 24.11 | 24.26 | 24.05 | 24.17 | 2,221,600 | +0.60(+2.55%) |
Nov 01, 2019 | 23.47 | 23.82 | 23.33 | 23.57 | 2,458,111 | +0.15(+0.64%) |
Oct 31, 2019 | 23.69 | 23.69 | 23.26 | 23.42 | 3,617,012 | -0.64(-2.66%) |
Oct 30, 2019 | 24.63 | 24.63 | 24.04 | 24.06 | 3,409,735 | -0.70(-2.81%) |
Oct 29, 2019 | 24.65 | 24.84 | 24.64 | 24.76 | 1,493,721 | -0.04(-0.15%) |
Oct 28, 2019 | 24.69 | 24.91 | 24.69 | 24.79 | 2,741,935 | +0.42(+1.74%) |
Oct 25, 2019 | 24.00 | 24.44 | 24.00 | 24.37 | 1,354,508 | +0.24(+0.97%) |
Oct 24, 2019 | 23.95 | 24.18 | 23.77 | 24.13 | 2,852,113 | +0.10(+0.43%) |
Oct 23, 2019 | 23.84 | 24.06 | 23.74 | 24.03 | 1,442,020 | -0.04(-0.16%) |
Oct 22, 2019 | 24.05 | 24.32 | 24.01 | 24.07 | 2,136,714 | -0.32(-1.31%) |
Oct 21, 2019 | 24.34 | 24.46 | 24.19 | 24.39 | 2,133,548 | +0.41(+1.73%) |
Oct 18, 2019 | 23.90 | 24.03 | 23.76 | 23.97 | 1,333,023 | -0.02(-0.08%) |
Oct 17, 2019 | 24.00 | 24.08 | 23.72 | 23.99 | 1,687,421 | +0.09(+0.39%) |
Oct 16, 2019 | 23.97 | 24.07 | 23.83 | 23.90 | 1,614,321 | -0.05(-0.20%) |
Oct 15, 2019 | 23.59 | 23.99 | 23.52 | 23.95 | 2,797,341 | +0.63(+2.70%) |
Oct 14, 2019 | 23.32 | 23.46 | 23.32 | 23.32 | 956,054 | -0.35(-1.47%) |
Oct 11, 2019 | 23.50 | 23.92 | 23.48 | 23.66 | 6,579,392 | +0.57(+2.48%) |
Oct 10, 2019 | 22.82 | 23.26 | 22.81 | 23.09 | 3,746,214 | +0.66(+2.93%) |
Oct 09, 2019 | 22.35 | 22.61 | 22.35 | 22.43 | 2,913,334 | +0.24(+1.10%) |
Oct 08, 2019 | 21.97 | 22.35 | 21.95 | 22.19 | 4,835,622 | -0.09(-0.42%) |
Oct 07, 2019 | 22.19 | 22.32 | 22.09 | 22.28 | 2,401,140 | +0.36(+1.63%) |
Oct 04, 2019 | 22.12 | 22.18 | 21.92 | 21.93 | 3,144,141 | -0.32(-1.44%) |
Oct 03, 2019 | 22.55 | 22.56 | 22.02 | 22.25 | 4,293,738 | -0.39(-1.74%) |
Oct 02, 2019 | 22.70 | 22.76 | 22.45 | 22.64 | 2,394,235 | -0.11(-0.50%) |